842 lines
41 KiB
CSV
842 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,225900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,225800,1742133295,3620,3620,3620,3620,0
|
|
20230621,225700,1742133295,3620,3620,3620,3620,0
|
|
20230621,225600,1742133295,3620,3620,3620,3620,0
|
|
20230621,225500,1742133295,3620,3620,3620,3620,0
|
|
20230621,225400,1742133295,3620,3620,3620,3620,0
|
|
20230621,225300,1742133295,3620,3620,3620,3620,0
|
|
20230621,225200,1742133295,3620,3620,3620,3620,0
|
|
20230621,225100,1742133295,3620,3620,3620,3620,0
|
|
20230621,225000,1742133295,3620,3620,3620,3620,0
|
|
20230621,224900,1742133295,3620,3620,3620,3620,0
|
|
20230621,224800,1742133295,3620,3620,3620,3620,0
|
|
20230621,224700,1742133295,3620,3620,3620,3620,0
|
|
20230621,224600,1742133295,3620,3620,3620,3620,0
|
|
20230621,224500,1742133295,3620,3620,3620,3620,0
|
|
20230621,224400,1742133295,3620,3620,3620,3620,0
|
|
20230621,224300,1742133295,3620,3620,3620,3620,0
|
|
20230621,224200,1742133295,3620,3620,3620,3620,0
|
|
20230621,224100,1742133295,3620,3620,3620,3620,0
|
|
20230621,224000,1742133295,3620,3620,3620,3620,0
|
|
20230621,223900,1742133295,3620,3620,3620,3620,0
|
|
20230621,223800,1742133295,3620,3620,3620,3620,0
|
|
20230621,223700,1742133295,3620,3620,3620,3620,0
|
|
20230621,223600,1742133295,3620,3620,3620,3620,0
|
|
20230621,223500,1742133295,3620,3620,3620,3620,0
|
|
20230621,223400,1742133295,3620,3620,3620,3620,0
|
|
20230621,223300,1742133295,3620,3620,3620,3620,0
|
|
20230621,223200,1742133295,3620,3620,3620,3620,0
|
|
20230621,223100,1742133295,3620,3620,3620,3620,0
|
|
20230621,223000,1742133295,3620,3620,3620,3620,0
|
|
20230621,222900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,222800,1742133295,3620,3620,3620,3620,0
|
|
20230621,222700,1742133295,3620,3620,3620,3620,0
|
|
20230621,222600,1742133295,3620,3620,3620,3620,0
|
|
20230621,222500,1742133295,3620,3620,3620,3620,0
|
|
20230621,222400,1742133295,3620,3620,3620,3620,0
|
|
20230621,222300,1742133295,3620,3620,3620,3620,0
|
|
20230621,222200,1742133295,3620,3620,3620,3620,0
|
|
20230621,222100,1742133295,3620,3620,3620,3620,0
|
|
20230621,222000,1742133295,3620,3620,3620,3620,0
|
|
20230621,221900,1742133295,3620,3620,3620,3620,0
|
|
20230621,221800,1742133295,3620,3620,3620,3620,0
|
|
20230621,221700,1742133295,3620,3620,3620,3620,0
|
|
20230621,221600,1742133295,3620,3620,3620,3620,0
|
|
20230621,221500,1742133295,3620,3620,3620,3620,0
|
|
20230621,221400,1742133295,3620,3620,3620,3620,0
|
|
20230621,221300,1742133295,3620,3620,3620,3620,0
|
|
20230621,221200,1742133295,3620,3620,3620,3620,0
|
|
20230621,221100,1742133295,3620,3620,3620,3620,0
|
|
20230621,221000,1742133295,3620,3620,3620,3620,0
|
|
20230621,220900,1742133295,3620,3620,3620,3620,0
|
|
20230621,220800,1742133295,3620,3620,3620,3620,0
|
|
20230621,220700,1742133295,3620,3620,3620,3620,0
|
|
20230621,220600,1742133295,3620,3620,3620,3620,0
|
|
20230621,220500,1742133295,3620,3620,3620,3620,0
|
|
20230621,220400,1742133295,3620,3620,3620,3620,0
|
|
20230621,220300,1742133295,3620,3620,3620,3620,0
|
|
20230621,220200,1742133295,3620,3620,3620,3620,0
|
|
20230621,220100,1742133295,3620,3620,3620,3620,0
|
|
20230621,220000,1742133295,3620,3620,3620,3620,0
|
|
20230621,215900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,215800,1742133295,3620,3620,3620,3620,0
|
|
20230621,215700,1742133295,3620,3620,3620,3620,0
|
|
20230621,215600,1742133295,3620,3620,3620,3620,0
|
|
20230621,215500,1742133295,3620,3620,3620,3620,0
|
|
20230621,215400,1742133295,3620,3620,3620,3620,0
|
|
20230621,215300,1742133295,3620,3620,3620,3620,0
|
|
20230621,215200,1742133295,3620,3620,3620,3620,0
|
|
20230621,215100,1742133295,3620,3620,3620,3620,0
|
|
20230621,215000,1742133295,3620,3620,3620,3620,0
|
|
20230621,214900,1742133295,3620,3620,3620,3620,0
|
|
20230621,214800,1742133295,3620,3620,3620,3620,0
|
|
20230621,214700,1742133295,3620,3620,3620,3620,0
|
|
20230621,214600,1742133295,3620,3620,3620,3620,0
|
|
20230621,214500,1742133295,3620,3620,3620,3620,0
|
|
20230621,214400,1742133295,3620,3620,3620,3620,0
|
|
20230621,214300,1742133295,3620,3620,3620,3620,0
|
|
20230621,214200,1742133295,3620,3620,3620,3620,0
|
|
20230621,214100,1742133295,3620,3620,3620,3620,0
|
|
20230621,214000,1742133295,3620,3620,3620,3620,0
|
|
20230621,213900,1742133295,3620,3620,3620,3620,0
|
|
20230621,213800,1742133295,3620,3620,3620,3620,0
|
|
20230621,213700,1742133295,3620,3620,3620,3620,0
|
|
20230621,213600,1742133295,3620,3620,3620,3620,0
|
|
20230621,213500,1742133295,3620,3620,3620,3620,0
|
|
20230621,213400,1742133295,3620,3620,3620,3620,0
|
|
20230621,213300,1742133295,3620,3620,3620,3620,0
|
|
20230621,213200,1742133295,3620,3620,3620,3620,0
|
|
20230621,213100,1742133295,3620,3620,3620,3620,0
|
|
20230621,213000,1742133295,3620,3620,3620,3620,0
|
|
20230621,212900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,212800,1742133295,3620,3620,3620,3620,0
|
|
20230621,212700,1742133295,3620,3620,3620,3620,0
|
|
20230621,212600,1742133295,3620,3620,3620,3620,0
|
|
20230621,212500,1742133295,3620,3620,3620,3620,0
|
|
20230621,212400,1742133295,3620,3620,3620,3620,0
|
|
20230621,212300,1742133295,3620,3620,3620,3620,0
|
|
20230621,212200,1742133295,3620,3620,3620,3620,0
|
|
20230621,212100,1742133295,3620,3620,3620,3620,0
|
|
20230621,212000,1742133295,3620,3620,3620,3620,0
|
|
20230621,211900,1742133295,3620,3620,3620,3620,0
|
|
20230621,211800,1742133295,3620,3620,3620,3620,0
|
|
20230621,211700,1742133295,3620,3620,3620,3620,0
|
|
20230621,211600,1742133295,3620,3620,3620,3620,0
|
|
20230621,211500,1742133295,3620,3620,3620,3620,0
|
|
20230621,211400,1742133295,3620,3620,3620,3620,0
|
|
20230621,211300,1742133295,3620,3620,3620,3620,0
|
|
20230621,211200,1742133295,3620,3620,3620,3620,0
|
|
20230621,211100,1742133295,3620,3620,3620,3620,0
|
|
20230621,211000,1742133295,3620,3620,3620,3620,0
|
|
20230621,210900,1742133295,3620,3620,3620,3620,0
|
|
20230621,210800,1742133295,3620,3620,3620,3620,0
|
|
20230621,210700,1742133295,3620,3620,3620,3620,0
|
|
20230621,210600,1742133295,3620,3620,3620,3620,0
|
|
20230621,210500,1742133295,3620,3620,3620,3620,0
|
|
20230621,210400,1742133295,3620,3620,3620,3620,0
|
|
20230621,210300,1742133295,3620,3620,3620,3620,0
|
|
20230621,210200,1742133295,3620,3620,3620,3620,0
|
|
20230621,210100,1742133295,3620,3620,3620,3620,0
|
|
20230621,210000,1742133295,3620,3620,3620,3620,0
|
|
20230621,205900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,205800,1742133295,3620,3620,3620,3620,0
|
|
20230621,205700,1742133295,3620,3620,3620,3620,0
|
|
20230621,205600,1742133295,3620,3620,3620,3620,0
|
|
20230621,205500,1742133295,3620,3620,3620,3620,0
|
|
20230621,205400,1742133295,3620,3620,3620,3620,0
|
|
20230621,205300,1742133295,3620,3620,3620,3620,0
|
|
20230621,205200,1742133295,3620,3620,3620,3620,0
|
|
20230621,205100,1742133295,3620,3620,3620,3620,0
|
|
20230621,205000,1742133295,3620,3620,3620,3620,0
|
|
20230621,204900,1742133295,3620,3620,3620,3620,0
|
|
20230621,204800,1742133295,3620,3620,3620,3620,0
|
|
20230621,204700,1742133295,3620,3620,3620,3620,0
|
|
20230621,204600,1742133295,3620,3620,3620,3620,0
|
|
20230621,204500,1742133295,3620,3620,3620,3620,0
|
|
20230621,204400,1742133295,3620,3620,3620,3620,0
|
|
20230621,204300,1742133295,3620,3620,3620,3620,0
|
|
20230621,204200,1742133295,3620,3620,3620,3620,0
|
|
20230621,204100,1742133295,3620,3620,3620,3620,0
|
|
20230621,204000,1742133295,3620,3620,3620,3620,0
|
|
20230621,203900,1742133295,3620,3620,3620,3620,0
|
|
20230621,203800,1742133295,3620,3620,3620,3620,0
|
|
20230621,203700,1742133295,3620,3620,3620,3620,0
|
|
20230621,203600,1742133295,3620,3620,3620,3620,0
|
|
20230621,203500,1742133295,3620,3620,3620,3620,0
|
|
20230621,203400,1742133295,3620,3620,3620,3620,0
|
|
20230621,203300,1742133295,3620,3620,3620,3620,0
|
|
20230621,203200,1742133295,3620,3620,3620,3620,0
|
|
20230621,203100,1742133295,3620,3620,3620,3620,0
|
|
20230621,203000,1742133295,3620,3620,3620,3620,0
|
|
20230621,202900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,202800,1742133295,3620,3620,3620,3620,0
|
|
20230621,202700,1742133295,3620,3620,3620,3620,0
|
|
20230621,202600,1742133295,3620,3620,3620,3620,0
|
|
20230621,202500,1742133295,3620,3620,3620,3620,0
|
|
20230621,202400,1742133295,3620,3620,3620,3620,0
|
|
20230621,202300,1742133295,3620,3620,3620,3620,0
|
|
20230621,202200,1742133295,3620,3620,3620,3620,0
|
|
20230621,202100,1742133295,3620,3620,3620,3620,0
|
|
20230621,202000,1742133295,3620,3620,3620,3620,0
|
|
20230621,201900,1742133295,3620,3620,3620,3620,0
|
|
20230621,201800,1742133295,3620,3620,3620,3620,0
|
|
20230621,201700,1742133295,3620,3620,3620,3620,0
|
|
20230621,201600,1742133295,3620,3620,3620,3620,0
|
|
20230621,201500,1742133295,3620,3620,3620,3620,0
|
|
20230621,201400,1742133295,3620,3620,3620,3620,0
|
|
20230621,201300,1742133295,3620,3620,3620,3620,0
|
|
20230621,201200,1742133295,3620,3620,3620,3620,0
|
|
20230621,201100,1742133295,3620,3620,3620,3620,0
|
|
20230621,201000,1742133295,3620,3620,3620,3620,0
|
|
20230621,200900,1742133295,3620,3620,3620,3620,0
|
|
20230621,200800,1742133295,3620,3620,3620,3620,0
|
|
20230621,200700,1742133295,3620,3620,3620,3620,0
|
|
20230621,200600,1742133295,3620,3620,3620,3620,0
|
|
20230621,200500,1742133295,3620,3620,3620,3620,0
|
|
20230621,200400,1742133295,3620,3620,3620,3620,0
|
|
20230621,200300,1742133295,3620,3620,3620,3620,0
|
|
20230621,200200,1742133295,3620,3620,3620,3620,0
|
|
20230621,200100,1742133295,3620,3620,3620,3620,0
|
|
20230621,200000,1742133295,3620,3620,3620,3620,0
|
|
20230621,195900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,195800,1742133295,3620,3620,3620,3620,0
|
|
20230621,195700,1742133295,3620,3620,3620,3620,0
|
|
20230621,195600,1742133295,3620,3620,3620,3620,0
|
|
20230621,195500,1742133295,3620,3620,3620,3620,0
|
|
20230621,195400,1742133295,3620,3620,3620,3620,0
|
|
20230621,195300,1742133295,3620,3620,3620,3620,0
|
|
20230621,195200,1742133295,3620,3620,3620,3620,0
|
|
20230621,195100,1742133295,3620,3620,3620,3620,0
|
|
20230621,195000,1742133295,3620,3620,3620,3620,0
|
|
20230621,194900,1742133295,3620,3620,3620,3620,0
|
|
20230621,194800,1742133295,3620,3620,3620,3620,0
|
|
20230621,194700,1742133295,3620,3620,3620,3620,0
|
|
20230621,194600,1742133295,3620,3620,3620,3620,0
|
|
20230621,194500,1742133295,3620,3620,3620,3620,0
|
|
20230621,194400,1742133295,3620,3620,3620,3620,0
|
|
20230621,194300,1742133295,3620,3620,3620,3620,0
|
|
20230621,194200,1742133295,3620,3620,3620,3620,0
|
|
20230621,194100,1742133295,3620,3620,3620,3620,0
|
|
20230621,194000,1742133295,3620,3620,3620,3620,0
|
|
20230621,193900,1742133295,3620,3620,3620,3620,0
|
|
20230621,193800,1742133295,3620,3620,3620,3620,0
|
|
20230621,193700,1742133295,3620,3620,3620,3620,0
|
|
20230621,193600,1742133295,3620,3620,3620,3620,0
|
|
20230621,193500,1742133295,3620,3620,3620,3620,0
|
|
20230621,193400,1742133295,3620,3620,3620,3620,0
|
|
20230621,193300,1742133295,3620,3620,3620,3620,0
|
|
20230621,193200,1742133295,3620,3620,3620,3620,0
|
|
20230621,193100,1742133295,3620,3620,3620,3620,0
|
|
20230621,193000,1742133295,3620,3620,3620,3620,0
|
|
20230621,192900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,192800,1742133295,3620,3620,3620,3620,0
|
|
20230621,192700,1742133295,3620,3620,3620,3620,0
|
|
20230621,192600,1742133295,3620,3620,3620,3620,0
|
|
20230621,192500,1742133295,3620,3620,3620,3620,0
|
|
20230621,192400,1742133295,3620,3620,3620,3620,0
|
|
20230621,192300,1742133295,3620,3620,3620,3620,0
|
|
20230621,192200,1742133295,3620,3620,3620,3620,0
|
|
20230621,192100,1742133295,3620,3620,3620,3620,0
|
|
20230621,192000,1742133295,3620,3620,3620,3620,0
|
|
20230621,191900,1742133295,3620,3620,3620,3620,0
|
|
20230621,191800,1742133295,3620,3620,3620,3620,0
|
|
20230621,191700,1742133295,3620,3620,3620,3620,0
|
|
20230621,191600,1742133295,3620,3620,3620,3620,0
|
|
20230621,191500,1742133295,3620,3620,3620,3620,0
|
|
20230621,191400,1742133295,3620,3620,3620,3620,0
|
|
20230621,191300,1742133295,3620,3620,3620,3620,0
|
|
20230621,191200,1742133295,3620,3620,3620,3620,0
|
|
20230621,191100,1742133295,3620,3620,3620,3620,0
|
|
20230621,191000,1742133295,3620,3620,3620,3620,0
|
|
20230621,190900,1742133295,3620,3620,3620,3620,0
|
|
20230621,190800,1742133295,3620,3620,3620,3620,0
|
|
20230621,190700,1742133295,3620,3620,3620,3620,0
|
|
20230621,190600,1742133295,3620,3620,3620,3620,0
|
|
20230621,190500,1742133295,3620,3620,3620,3620,0
|
|
20230621,190400,1742133295,3620,3620,3620,3620,0
|
|
20230621,190300,1742133295,3620,3620,3620,3620,0
|
|
20230621,190200,1742133295,3620,3620,3620,3620,0
|
|
20230621,190100,1742133295,3620,3620,3620,3620,0
|
|
20230621,190000,1742133295,3620,3620,3620,3620,0
|
|
20230621,185900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,185800,1742133295,3620,3620,3620,3620,0
|
|
20230621,185700,1742133295,3620,3620,3620,3620,0
|
|
20230621,185600,1742133295,3620,3620,3620,3620,0
|
|
20230621,185500,1742133295,3620,3620,3620,3620,0
|
|
20230621,185400,1742133295,3620,3620,3620,3620,0
|
|
20230621,185300,1742133295,3620,3620,3620,3620,0
|
|
20230621,185200,1742133295,3620,3620,3620,3620,0
|
|
20230621,185100,1742133295,3620,3620,3620,3620,0
|
|
20230621,185000,1742133295,3620,3620,3620,3620,0
|
|
20230621,184900,1742133295,3620,3620,3620,3620,0
|
|
20230621,184800,1742133295,3620,3620,3620,3620,0
|
|
20230621,184700,1742133295,3620,3620,3620,3620,0
|
|
20230621,184600,1742133295,3620,3620,3620,3620,0
|
|
20230621,184500,1742133295,3620,3620,3620,3620,0
|
|
20230621,184400,1742133295,3620,3620,3620,3620,0
|
|
20230621,184300,1742133295,3620,3620,3620,3620,0
|
|
20230621,184200,1742133295,3620,3620,3620,3620,0
|
|
20230621,184100,1742133295,3620,3620,3620,3620,0
|
|
20230621,184000,1742133295,3620,3620,3620,3620,0
|
|
20230621,183900,1742133295,3620,3620,3620,3620,0
|
|
20230621,183800,1742133295,3620,3620,3620,3620,0
|
|
20230621,183700,1742133295,3620,3620,3620,3620,0
|
|
20230621,183600,1742133295,3620,3620,3620,3620,0
|
|
20230621,183500,1742133295,3620,3620,3620,3620,0
|
|
20230621,183400,1742133295,3620,3620,3620,3620,0
|
|
20230621,183300,1742133295,3620,3620,3620,3620,0
|
|
20230621,183200,1742133295,3620,3620,3620,3620,0
|
|
20230621,183100,1742133295,3620,3620,3620,3620,0
|
|
20230621,183000,1742133295,3620,3620,3620,3620,0
|
|
20230621,182900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,182800,1742133295,3620,3620,3620,3620,0
|
|
20230621,182700,1742133295,3620,3620,3620,3620,0
|
|
20230621,182600,1742133295,3620,3620,3620,3620,0
|
|
20230621,182500,1742133295,3620,3620,3620,3620,0
|
|
20230621,182400,1742133295,3620,3620,3620,3620,0
|
|
20230621,182300,1742133295,3620,3620,3620,3620,0
|
|
20230621,182200,1742133295,3620,3620,3620,3620,0
|
|
20230621,182100,1742133295,3620,3620,3620,3620,0
|
|
20230621,182000,1742133295,3620,3620,3620,3620,0
|
|
20230621,181900,1742133295,3620,3620,3620,3620,0
|
|
20230621,181800,1742133295,3620,3620,3620,3620,0
|
|
20230621,181700,1742133295,3620,3620,3620,3620,0
|
|
20230621,181600,1742133295,3620,3620,3620,3620,0
|
|
20230621,181500,1742133295,3620,3620,3620,3620,0
|
|
20230621,181400,1742133295,3620,3620,3620,3620,0
|
|
20230621,181300,1742133295,3620,3620,3620,3620,0
|
|
20230621,181200,1742133295,3620,3620,3620,3620,0
|
|
20230621,181100,1742133295,3620,3620,3620,3620,0
|
|
20230621,181000,1742133295,3620,3620,3620,3620,0
|
|
20230621,180900,1742133295,3620,3620,3620,3620,0
|
|
20230621,180800,1742133295,3620,3620,3620,3620,0
|
|
20230621,180700,1742133295,3620,3620,3620,3620,0
|
|
20230621,180600,1742133295,3620,3620,3620,3620,0
|
|
20230621,180500,1742133295,3620,3620,3620,3620,0
|
|
20230621,180400,1742133295,3620,3620,3620,3620,0
|
|
20230621,180300,1742133295,3620,3620,3620,3620,0
|
|
20230621,180200,1742133295,3620,3620,3620,3620,0
|
|
20230621,180100,1742133295,3620,3620,3620,3620,0
|
|
20230621,180000,1742133295,3620,3620,3620,3620,0
|
|
20230621,175900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,175800,1742133295,3620,3620,3620,3620,0
|
|
20230621,175700,1742133295,3620,3620,3620,3620,0
|
|
20230621,175600,1742133295,3620,3620,3620,3620,0
|
|
20230621,175500,1742133295,3620,3620,3620,3620,0
|
|
20230621,175400,1742133295,3620,3620,3620,3620,0
|
|
20230621,175300,1742133295,3620,3620,3620,3620,0
|
|
20230621,175200,1742133295,3620,3620,3620,3620,0
|
|
20230621,175100,1742133295,3620,3620,3620,3620,0
|
|
20230621,175000,1742133295,3620,3620,3620,3620,0
|
|
20230621,174900,1742133295,3620,3620,3620,3620,0
|
|
20230621,174800,1742133295,3620,3620,3620,3620,0
|
|
20230621,174700,1742133295,3620,3620,3620,3620,0
|
|
20230621,174600,1742133295,3620,3620,3620,3620,0
|
|
20230621,174500,1742133295,3620,3620,3620,3620,0
|
|
20230621,174400,1742133295,3620,3620,3620,3620,0
|
|
20230621,174300,1742133295,3620,3620,3620,3620,0
|
|
20230621,174200,1742133295,3620,3620,3620,3620,0
|
|
20230621,174100,1742133295,3620,3620,3620,3620,0
|
|
20230621,174000,1742133295,3620,3620,3620,3620,0
|
|
20230621,173900,1742133295,3620,3620,3620,3620,0
|
|
20230621,173800,1742133295,3620,3620,3620,3620,0
|
|
20230621,173700,1742133295,3620,3620,3620,3620,0
|
|
20230621,173600,1742133295,3620,3620,3620,3620,0
|
|
20230621,173500,1742133295,3620,3620,3620,3620,0
|
|
20230621,173400,1742133295,3620,3620,3620,3620,0
|
|
20230621,173300,1742133295,3620,3620,3620,3620,0
|
|
20230621,173200,1742133295,3620,3620,3620,3620,0
|
|
20230621,173100,1742133295,3620,3620,3620,3620,0
|
|
20230621,173000,1742133295,3620,3620,3620,3620,0
|
|
20230621,172900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,172800,1742133295,3620,3620,3620,3620,0
|
|
20230621,172700,1742133295,3620,3620,3620,3620,0
|
|
20230621,172600,1742133295,3620,3620,3620,3620,0
|
|
20230621,172500,1742133295,3620,3620,3620,3620,0
|
|
20230621,172400,1742133295,3620,3620,3620,3620,0
|
|
20230621,172300,1742133295,3620,3620,3620,3620,0
|
|
20230621,172200,1742133295,3620,3620,3620,3620,0
|
|
20230621,172100,1742133295,3620,3620,3620,3620,0
|
|
20230621,172000,1742133295,3620,3620,3620,3620,0
|
|
20230621,171900,1742133295,3620,3620,3620,3620,0
|
|
20230621,171800,1742133295,3620,3620,3620,3620,0
|
|
20230621,171700,1742133295,3620,3620,3620,3620,0
|
|
20230621,171600,1742133295,3620,3620,3620,3620,0
|
|
20230621,171500,1742133295,3620,3620,3620,3620,0
|
|
20230621,171400,1742133295,3620,3620,3620,3620,0
|
|
20230621,171300,1742133295,3620,3620,3620,3620,0
|
|
20230621,171200,1742133295,3620,3620,3620,3620,0
|
|
20230621,171100,1742133295,3620,3620,3620,3620,0
|
|
20230621,171000,1742133295,3620,3620,3620,3620,0
|
|
20230621,170900,1742133295,3620,3620,3620,3620,0
|
|
20230621,170800,1742133295,3620,3620,3620,3620,0
|
|
20230621,170700,1742133295,3620,3620,3620,3620,0
|
|
20230621,170600,1742133295,3620,3620,3620,3620,0
|
|
20230621,170500,1742133295,3620,3620,3620,3620,0
|
|
20230621,170400,1742133295,3620,3620,3620,3620,0
|
|
20230621,170300,1742133295,3620,3620,3620,3620,0
|
|
20230621,170200,1742133295,3620,3620,3620,3620,0
|
|
20230621,170100,1742133295,3620,3620,3620,3620,0
|
|
20230621,170000,1742133295,3620,3620,3620,3620,0
|
|
20230621,165900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,165800,1742133295,3620,3620,3620,3620,0
|
|
20230621,165700,1742133295,3620,3620,3620,3620,0
|
|
20230621,165600,1742133295,3620,3620,3620,3620,0
|
|
20230621,165500,1742133295,3620,3620,3620,3620,0
|
|
20230621,165400,1742133295,3620,3620,3620,3620,0
|
|
20230621,165300,1742133295,3620,3620,3620,3620,0
|
|
20230621,165200,1742133295,3620,3620,3620,3620,0
|
|
20230621,165100,1742133295,3620,3620,3620,3620,0
|
|
20230621,165000,1742133295,3620,3620,3620,3620,0
|
|
20230621,164900,1742133295,3620,3620,3620,3620,0
|
|
20230621,164800,1742133295,3620,3620,3620,3620,0
|
|
20230621,164700,1742133295,3620,3620,3620,3620,0
|
|
20230621,164600,1742133295,3620,3620,3620,3620,0
|
|
20230621,164500,1742133295,3620,3620,3620,3620,0
|
|
20230621,164400,1742133295,3620,3620,3620,3620,0
|
|
20230621,164300,1742133295,3620,3620,3620,3620,0
|
|
20230621,164200,1742133295,3620,3620,3620,3620,0
|
|
20230621,164100,1742133295,3620,3620,3620,3620,0
|
|
20230621,164000,1742133295,3620,3620,3620,3620,0
|
|
20230621,163900,1742133295,3620,3620,3620,3620,0
|
|
20230621,163800,1742133295,3620,3620,3620,3620,0
|
|
20230621,163700,1742133295,3620,3620,3620,3620,0
|
|
20230621,163600,1742133295,3620,3620,3620,3620,0
|
|
20230621,163500,1742133295,3620,3620,3620,3620,0
|
|
20230621,163400,1742133295,3620,3620,3620,3620,0
|
|
20230621,163300,1742133295,3620,3620,3620,3620,0
|
|
20230621,163200,1742133295,3620,3620,3620,3620,0
|
|
20230621,163100,1742133295,3620,3620,3620,3620,0
|
|
20230621,163000,1742133295,3620,3620,3620,3620,0
|
|
20230621,162900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,162800,1742133295,3620,3620,3620,3620,0
|
|
20230621,162700,1742133295,3620,3620,3620,3620,0
|
|
20230621,162600,1742133295,3620,3620,3620,3620,0
|
|
20230621,162500,1742133295,3620,3620,3620,3620,0
|
|
20230621,162400,1742133295,3620,3620,3620,3620,0
|
|
20230621,162300,1742133295,3620,3620,3620,3620,0
|
|
20230621,162200,1742133295,3620,3620,3620,3620,0
|
|
20230621,162100,1742133295,3620,3620,3620,3620,0
|
|
20230621,162000,1742133295,3620,3620,3620,3620,0
|
|
20230621,161900,1742133295,3620,3620,3620,3620,0
|
|
20230621,161800,1742133295,3620,3620,3620,3620,0
|
|
20230621,161700,1742133295,3620,3620,3620,3620,0
|
|
20230621,161600,1742133295,3620,3620,3620,3620,0
|
|
20230621,161500,1742133295,3620,3620,3620,3620,0
|
|
20230621,161400,1742133295,3620,3620,3620,3620,0
|
|
20230621,161300,1742133295,3620,3620,3620,3620,0
|
|
20230621,161200,1742133295,3620,3620,3620,3620,0
|
|
20230621,161100,1742133295,3620,3620,3620,3620,0
|
|
20230621,161000,1742133295,3620,3620,3620,3620,0
|
|
20230621,160900,1742133295,3620,3620,3620,3620,0
|
|
20230621,160800,1742133295,3620,3620,3620,3620,0
|
|
20230621,160700,1742133295,3620,3620,3620,3620,0
|
|
20230621,160600,1742133295,3620,3620,3620,3620,0
|
|
20230621,160500,1742133295,3620,3620,3620,3620,0
|
|
20230621,160400,1742133295,3620,3620,3620,3620,0
|
|
20230621,160300,1742133295,3620,3620,3620,3620,0
|
|
20230621,160200,1742133295,3620,3620,3620,3620,0
|
|
20230621,160100,1742133295,3620,3620,3620,3620,0
|
|
20230621,160000,1742133295,3620,3620,3620,3620,0
|
|
20230621,155900,1742133295,3620,3620,3620,3620,9279
|
|
20230621,155800,1742133295,3620,3620,3620,3620,0
|
|
20230621,155700,1742133295,3620,3620,3620,3620,0
|
|
20230621,155600,1742133295,3620,3620,3620,3620,0
|
|
20230621,155500,1742133295,3620,3620,3620,3620,0
|
|
20230621,155400,1742133295,3620,3620,3620,3620,0
|
|
20230621,155300,1742133295,3620,3620,3620,3620,0
|
|
20230621,155200,1742133295,3620,3620,3620,3620,0
|
|
20230621,155100,1742133295,3620,3620,3620,3620,0
|
|
20230621,155000,1742133295,3620,3620,3620,3620,0
|
|
20230621,154900,1742133295,3620,3620,3620,3620,0
|
|
20230621,154800,1742133295,3620,3620,3620,3620,0
|
|
20230621,154700,1742133295,3620,3620,3620,3620,0
|
|
20230621,154600,1742133295,3620,3620,3620,3620,0
|
|
20230621,154500,1742133295,3620,3620,3620,3620,0
|
|
20230621,154400,1742133295,3620,3620,3620,3620,0
|
|
20230621,154300,1742133295,3620,3620,3620,3620,0
|
|
20230621,154200,1742133295,3620,3620,3620,3620,0
|
|
20230621,154100,1742133295,3620,3620,3620,3620,0
|
|
20230621,154000,1742133295,3620,3620,3620,3620,0
|
|
20230621,153900,1742133295,3620,3620,3620,3620,0
|
|
20230621,153800,1742133295,3620,3620,3620,3620,0
|
|
20230621,153700,1742133295,3620,3620,3620,3620,0
|
|
20230621,153600,1742133295,3620,3620,3620,3620,0
|
|
20230621,153500,1742133295,3620,3620,3620,3620,0
|
|
20230621,153400,1742133295,3620,3620,3620,3620,0
|
|
20230621,153300,1742133295,3620,3620,3620,3620,0
|
|
20230621,153200,1742133295,3620,3620,3620,3620,0
|
|
20230621,153100,1742133295,3620,3620,3620,3620,0
|
|
20230621,153000,1742133295,3620,3620,3620,3620,9279
|
|
20230621,152900,1708543315,3610,3610,3610,3610,0
|
|
20230621,152800,1708543315,3610,3610,3610,3610,0
|
|
20230621,152700,1708543315,3610,3610,3610,3610,0
|
|
20230621,152600,1708543315,3610,3610,3610,3610,0
|
|
20230621,152500,1708543315,3610,3610,3610,3610,0
|
|
20230621,152400,1708543315,3610,3610,3610,3610,0
|
|
20230621,152300,1708543315,3610,3610,3610,3610,0
|
|
20230621,152200,1708543315,3610,3610,3610,3610,0
|
|
20230621,152100,1708543315,3610,3610,3610,3610,0
|
|
20230621,152000,1708543315,3610,3610,3610,3610,0
|
|
20230621,151900,1708543315,3610,3610,3620,3610,1061
|
|
20230621,151800,1704705440,3615,3610,3615,3610,513
|
|
20230621,151700,1702852890,3615,3615,3615,3610,1224
|
|
20230621,151600,1698433890,3615,3605,3615,3605,1630
|
|
20230621,151500,1692554180,3600,3600,3600,3600,302
|
|
20230621,151400,1691466980,3595,3610,3610,3595,9506
|
|
20230621,151300,1657234220,3610,3610,3610,3610,1750
|
|
20230621,151200,1650916720,3610,3615,3615,3610,2887
|
|
20230621,151100,1640483515,3615,3615,3615,3615,486
|
|
20230621,151000,1638726625,3615,3610,3615,3610,297
|
|
20230621,150900,1637653070,3610,3610,3610,3610,1903
|
|
20230621,150800,1630783240,3605,3610,3610,3605,507
|
|
20230621,150700,1628953055,3605,3610,3610,3605,3160
|
|
20230621,150600,1617546555,3610,3620,3620,3610,185
|
|
20230621,150500,1616877775,3620,3615,3620,3615,682
|
|
20230621,150400,1614411910,3620,3620,3625,3620,1034
|
|
20230621,150300,1610668825,3620,3620,3620,3620,586
|
|
20230621,150200,1608547505,3620,3620,3620,3620,58
|
|
20230621,150100,1608337545,3620,3620,3620,3620,0
|
|
20230621,150000,1608337545,3620,3620,3620,3620,34
|
|
20230621,145900,1608214465,3615,3620,3620,3615,2470
|
|
20230621,145800,1599273070,3625,3625,3625,3625,34
|
|
20230621,145700,1599149820,3625,3625,3625,3620,372
|
|
20230621,145600,1597801410,3625,3620,3625,3620,802
|
|
20230621,145500,1594896935,3615,3615,3615,3615,0
|
|
20230621,145400,1594896935,3615,3625,3625,3615,500
|
|
20230621,145300,1593086370,3625,3620,3625,3620,349
|
|
20230621,145200,1591822985,3625,3625,3630,3620,3037
|
|
20230621,145100,1580805690,3620,3620,3620,3620,957
|
|
20230621,145000,1577341350,3620,3620,3620,3620,22
|
|
20230621,144900,1577261710,3615,3610,3615,3610,229
|
|
20230621,144800,1576434125,3615,3615,3615,3615,265
|
|
20230621,144700,1575476150,3610,3610,3610,3610,845
|
|
20230621,144600,1572425700,3610,3610,3610,3610,20
|
|
20230621,144500,1572353500,3610,3610,3610,3610,542
|
|
20230621,144400,1570396880,3610,3605,3610,3605,840
|
|
20230621,144300,1567364755,3605,3605,3605,3605,1500
|
|
20230621,144200,1561957255,3600,3605,3605,3600,600
|
|
20230621,144100,1559796565,3605,3605,3605,3605,716
|
|
20230621,144000,1557215385,3605,3605,3605,3605,145
|
|
20230621,143900,1556692660,3605,3620,3620,3605,167
|
|
20230621,143800,1556089620,3620,3610,3620,3610,2800
|
|
20230621,143700,1545963575,3605,3605,3605,3605,156
|
|
20230621,143600,1545401195,3605,3610,3610,3605,1458
|
|
20230621,143500,1540142175,3605,3605,3610,3605,285
|
|
20230621,143400,1539114535,3605,3605,3605,3605,2
|
|
20230621,143300,1539107325,3605,3605,3605,3605,33
|
|
20230621,143200,1538988360,3605,3605,3610,3605,3074
|
|
20230621,143100,1527904090,3610,3605,3610,3605,1102
|
|
20230621,143000,1523931370,3610,3615,3615,3610,4015
|
|
20230621,142900,1509437055,3615,3615,3615,3615,3723
|
|
20230621,142800,1495978410,3620,3625,3625,3620,5635
|
|
20230621,142700,1475579540,3625,3625,3625,3625,105
|
|
20230621,142600,1475198915,3620,3625,3625,3620,2283
|
|
20230621,142500,1466923235,3630,3630,3630,3630,818
|
|
20230621,142400,1463953895,3630,3625,3630,3625,1570
|
|
20230621,142300,1458262625,3620,3625,3625,3620,1110
|
|
20230621,142200,1454239225,3625,3625,3625,3625,34
|
|
20230621,142100,1454115975,3625,3625,3625,3625,4
|
|
20230621,142000,1454101475,3620,3620,3620,3620,0
|
|
20230621,141900,1454101475,3620,3625,3625,3620,365
|
|
20230621,141800,1452778360,3620,3620,3620,3620,34
|
|
20230621,141700,1452655280,3625,3625,3625,3625,40
|
|
20230621,141600,1452510280,3625,3625,3625,3625,310
|
|
20230621,141500,1451386530,3625,3635,3635,3625,1094
|
|
20230621,141400,1447418100,3635,3630,3635,3630,3278
|
|
20230621,141300,1435515845,3635,3620,3635,3620,3893
|
|
20230621,141200,1421377930,3625,3625,3625,3625,1271
|
|
20230621,141100,1416770555,3625,3630,3630,3625,991
|
|
20230621,141000,1413173680,3625,3625,3625,3625,462
|
|
20230621,140900,1411498930,3625,3625,3625,3625,1055
|
|
20230621,140800,1407674555,3625,3630,3630,3625,565
|
|
20230621,140700,1405623705,3630,3630,3635,3630,350
|
|
20230621,140600,1404352580,3630,3630,3630,3630,24
|
|
20230621,140500,1404265460,3630,3630,3630,3630,320
|
|
20230621,140400,1403103860,3635,3630,3635,3630,337
|
|
20230621,140300,1401879130,3635,3630,3635,3630,262
|
|
20230621,140200,1400928045,3630,3630,3630,3630,10
|
|
20230621,140100,1400891745,3630,3630,3630,3630,290
|
|
20230621,140000,1399839045,3630,3630,3630,3630,1270
|
|
20230621,135900,1395228945,3630,3630,3630,3630,217
|
|
20230621,135800,1394441235,3635,3625,3635,3625,3138
|
|
20230621,135700,1383051865,3620,3620,3620,3620,56
|
|
20230621,135600,1382849145,3625,3625,3625,3625,761
|
|
20230621,135500,1380090520,3630,3625,3630,3625,4233
|
|
20230621,135400,1364725730,3625,3625,3625,3625,642
|
|
20230621,135300,1362398480,3625,3630,3630,3625,1900
|
|
20230621,135200,1355507805,3630,3625,3630,3625,401
|
|
20230621,135100,1354052715,3625,3625,3625,3625,4868
|
|
20230621,135000,1336406215,3625,3625,3630,3625,7226
|
|
20230621,134900,1310211925,3625,3620,3625,3620,563
|
|
20230621,134800,1308173305,3620,3620,3620,3620,249
|
|
20230621,134700,1307271925,3620,3620,3620,3620,500
|
|
20230621,134600,1305461925,3620,3615,3620,3610,2649
|
|
20230621,134500,1295874145,3615,3610,3615,3610,103
|
|
20230621,134400,1295501850,3610,3610,3615,3610,70
|
|
20230621,134300,1295249120,3610,3615,3615,3610,154
|
|
20230621,134200,1294692725,3615,3615,3615,3615,1596
|
|
20230621,134100,1288923185,3620,3620,3620,3620,33
|
|
20230621,134000,1288803725,3620,3620,3620,3620,462
|
|
20230621,133900,1287131285,3615,3615,3615,3615,368
|
|
20230621,133800,1285800965,3615,3615,3615,3615,0
|
|
20230621,133700,1285800965,3615,3615,3620,3615,1766
|
|
20230621,133600,1279408375,3615,3615,3615,3615,583
|
|
20230621,133500,1277300830,3615,3615,3615,3615,480
|
|
20230621,133400,1275565630,3615,3620,3620,3615,934
|
|
20230621,133300,1272188970,3615,3615,3615,3615,1
|
|
20230621,133200,1272185355,3620,3620,3620,3620,59
|
|
20230621,133100,1271971775,3620,3615,3620,3615,302
|
|
20230621,133000,1270880040,3620,3620,3620,3620,133
|
|
20230621,132900,1270398580,3620,3620,3620,3620,453
|
|
20230621,132800,1268758720,3620,3620,3620,3620,33
|
|
20230621,132700,1268639260,3620,3625,3625,3620,1109
|
|
20230621,132600,1264624510,3625,3625,3625,3625,0
|
|
20230621,132500,1264624510,3625,3620,3625,3620,5033
|
|
20230621,132400,1246384445,3620,3620,3620,3620,326
|
|
20230621,132300,1245204325,3620,3620,3620,3620,709
|
|
20230621,132200,1242637745,3620,3620,3620,3610,2210
|
|
20230621,132100,1234645885,3610,3610,3610,3610,0
|
|
20230621,132000,1234645885,3610,3610,3610,3610,50
|
|
20230621,131900,1234465385,3610,3615,3615,3610,400
|
|
20230621,131800,1233021065,3610,3610,3610,3610,0
|
|
20230621,131700,1233021065,3610,3610,3610,3610,24
|
|
20230621,131600,1232934425,3620,3605,3620,3605,25
|
|
20230621,131500,1232844000,3605,3620,3620,3605,925
|
|
20230621,131400,1229505105,3620,3620,3620,3620,587
|
|
20230621,131300,1227380165,3620,3620,3620,3620,0
|
|
20230621,131200,1227380165,3620,3620,3620,3620,33
|
|
20230621,131100,1227260705,3620,3620,3620,3620,410
|
|
20230621,131000,1225776505,3620,3625,3625,3620,720
|
|
20230621,130900,1223170005,3625,3620,3625,3620,38
|
|
20230621,130800,1223032355,3620,3630,3630,3620,4828
|
|
20230621,130700,1205527670,3630,3630,3630,3625,2258
|
|
20230621,130600,1197331230,3625,3625,3625,3625,1399
|
|
20230621,130500,1192259855,3630,3630,3630,3630,386
|
|
20230621,130400,1190858675,3625,3630,3630,3625,1191
|
|
20230621,130300,1186536190,3630,3625,3630,3625,2250
|
|
20230621,130200,1178371200,3625,3630,3630,3625,17
|
|
20230621,130100,1178309495,3630,3620,3630,3620,5071
|
|
20230621,130000,1159939575,3615,3610,3620,3605,2766
|
|
20230621,125900,1149933310,3610,3620,3620,3610,7646
|
|
20230621,125800,1122279100,3620,3615,3620,3615,2171
|
|
20230621,125700,1114425960,3615,3610,3615,3610,754
|
|
20230621,125600,1111702635,3610,3610,3610,3610,33
|
|
20230621,125500,1111583505,3610,3610,3610,3610,300
|
|
20230621,125400,1110500505,3600,3600,3600,3600,40
|
|
20230621,125300,1110356505,3610,3600,3610,3600,551
|
|
20230621,125200,1108371895,3600,3605,3605,3600,574
|
|
20230621,125100,1106303810,3605,3610,3610,3605,162
|
|
20230621,125000,1105719380,3610,3610,3610,3610,111
|
|
20230621,124900,1105318670,3610,3610,3610,3610,1000
|
|
20230621,124800,1101708670,3610,3615,3615,3610,213
|
|
20230621,124700,1100938680,3615,3615,3615,3615,354
|
|
20230621,124600,1099658970,3615,3615,3615,3615,101
|
|
20230621,124500,1099293855,3605,3605,3605,3605,101
|
|
20230621,124400,1098929750,3605,3620,3620,3605,1723
|
|
20230621,124300,1092702760,3620,3615,3620,3615,76
|
|
20230621,124200,1092427770,3615,3615,3615,3615,350
|
|
20230621,124100,1091162520,3615,3615,3615,3615,0
|
|
20230621,124000,1091162520,3615,3615,3615,3615,7
|
|
20230621,123900,1091137215,3620,3620,3620,3620,5
|
|
20230621,123800,1091119115,3615,3615,3615,3615,10
|
|
20230621,123700,1091082965,3615,3615,3615,3615,0
|
|
20230621,123600,1091082965,3615,3615,3615,3615,377
|
|
20230621,123500,1089720110,3610,3615,3620,3610,488
|
|
20230621,123400,1087957190,3625,3625,3630,3620,870
|
|
20230621,123300,1084805880,3625,3625,3625,3625,775
|
|
20230621,123200,1081996505,3625,3630,3630,3625,57
|
|
20230621,123100,1081789670,3630,3630,3630,3625,809
|
|
20230621,123000,1078855500,3625,3630,3630,3625,895
|
|
20230621,122900,1075606670,3630,3625,3630,3625,57
|
|
20230621,122800,1075400025,3630,3625,3630,3625,2342
|
|
20230621,122700,1066909585,3625,3625,3625,3620,449
|
|
20230621,122600,1065282460,3625,3620,3625,3620,1390
|
|
20230621,122500,1060250655,3615,3615,3615,3615,2
|
|
20230621,122400,1060243425,3620,3615,3620,3615,836
|
|
20230621,122300,1057220670,3615,3615,3615,3615,1
|
|
20230621,122200,1057217055,3615,3615,3615,3615,996
|
|
20230621,122100,1053616515,3615,3615,3615,3615,500
|
|
20230621,122000,1051809015,3620,3620,3620,3620,33
|
|
20230621,121900,1051689555,3620,3615,3620,3615,83
|
|
20230621,121800,1051389255,3620,3620,3620,3615,655
|
|
20230621,121700,1049020555,3620,3615,3620,3615,29
|
|
20230621,121600,1048915675,3620,3620,3620,3620,775
|
|
20230621,121500,1046110175,3620,3625,3625,3620,1685
|
|
20230621,121400,1040006905,3625,3625,3625,3625,1137
|
|
20230621,121300,1035885280,3615,3620,3625,3615,1003
|
|
20230621,121200,1032251485,3620,3615,3625,3615,111
|
|
20230621,121100,1031849735,3620,3620,3620,3620,3483
|
|
20230621,121000,1019241275,3620,3615,3620,3615,2340
|
|
20230621,120900,1010778385,3610,3610,3610,3610,10
|
|
20230621,120800,1010742285,3610,3610,3610,3605,582
|
|
20230621,120700,1008642625,3610,3605,3610,3605,1018
|
|
20230621,120600,1004969645,3605,3605,3605,3605,0
|
|
20230621,120500,1004969645,3605,3610,3610,3605,452
|
|
20230621,120400,1003339085,3610,3605,3610,3605,2197
|
|
20230621,120300,995412360,3605,3605,3605,3605,802
|
|
20230621,120200,992521150,3605,3605,3605,3605,896
|
|
20230621,120100,989291070,3605,3610,3610,3605,5
|
|
20230621,120000,989273040,3605,3605,3605,3605,2
|
|
20230621,115900,989265830,3605,3610,3610,3605,13181
|
|
20230621,115800,941686935,3615,3610,3615,3610,1539
|
|
20230621,115700,936123480,3610,3615,3615,3610,866
|
|
20230621,115600,932995910,3615,3615,3615,3615,2593
|
|
20230621,115500,923622215,3620,3615,3620,3615,229
|
|
20230621,115400,922794375,3620,3620,3620,3620,100
|
|
20230621,115300,922432375,3620,3615,3620,3615,1294
|
|
20230621,115200,917754560,3615,3620,3620,3610,835
|
|
20230621,115100,914732715,3620,3615,3620,3610,9958
|
|
20230621,115000,878713570,3615,3605,3615,3580,4580
|
|
20230621,114900,862214575,3610,3610,3610,3600,3704
|
|
20230621,114800,848844705,3605,3605,3610,3605,1226
|
|
20230621,114700,844424970,3605,3605,3605,3605,1005
|
|
20230621,114600,840801945,3605,3605,3605,3605,0
|
|
20230621,114500,840801945,3605,3605,3605,3605,254
|
|
20230621,114400,839886275,3605,3605,3605,3605,210
|
|
20230621,114300,839129225,3610,3610,3610,3610,201
|
|
20230621,114200,838403615,3605,3610,3610,3605,1255
|
|
20230621,114100,833875990,3605,3610,3610,3605,72
|
|
20230621,114000,833616270,3605,3605,3605,3605,311
|
|
20230621,113900,832495115,3605,3605,3605,3605,778
|
|
20230621,113800,829690425,3600,3600,3600,3600,961
|
|
20230621,113700,826230825,3600,3595,3600,3595,613
|
|
20230621,113600,824027085,3585,3585,3595,3585,1920
|
|
20230621,113500,817138885,3585,3585,3600,3580,521
|
|
20230621,113400,815272315,3580,3600,3600,3580,2483
|
|
20230621,113300,806362710,3600,3610,3610,3600,244
|
|
20230621,113200,805483970,3610,3610,3610,3610,3
|
|
20230621,113100,805473140,3605,3610,3610,3605,292
|
|
20230621,113000,804420010,3615,3610,3615,3610,3033
|
|
20230621,112900,793455880,3610,3610,3610,3610,2033
|
|
20230621,112800,786116750,3610,3600,3610,3600,68
|
|
20230621,112700,785871280,3600,3600,3600,3600,1137
|
|
20230621,112600,781778080,3600,3610,3610,3600,1347
|
|
20230621,112500,776918015,3610,3610,3610,3610,88
|
|
20230621,112400,776600335,3615,3615,3615,3615,442
|
|
20230621,112300,775002505,3615,3610,3615,3610,384
|
|
20230621,112200,773616260,3610,3605,3610,3605,720
|
|
20230621,112100,771017570,3610,3615,3615,3610,650
|
|
20230621,112000,768670350,3615,3615,3615,3615,80
|
|
20230621,111900,768381150,3615,3610,3615,3610,156
|
|
20230621,111800,767817570,3610,3610,3610,3610,1760
|
|
20230621,111700,761463970,3600,3600,3600,3600,153
|
|
20230621,111600,760913170,3600,3600,3600,3600,1099
|
|
20230621,111500,756956770,3610,3605,3610,3600,2300
|
|
20230621,111400,748674990,3605,3610,3610,3605,675
|
|
20230621,111300,746238245,3615,3615,3615,3615,733
|
|
20230621,111200,743588450,3615,3615,3615,3615,1477
|
|
20230621,111100,738249095,3615,3615,3615,3615,12
|
|
20230621,111000,738205715,3615,3615,3615,3615,1033
|
|
20230621,110900,734471420,3615,3605,3615,3605,900
|
|
20230621,110800,731221095,3605,3610,3610,3600,4537
|
|
20230621,110700,714864815,3610,3610,3615,3600,5287
|
|
20230621,110600,695808225,3615,3620,3620,3615,1646
|
|
20230621,110500,689857490,3620,3625,3625,3620,1732
|
|
20230621,110400,683586990,3625,3620,3625,3620,1611
|
|
20230621,110300,677749355,3620,3615,3620,3615,3715
|
|
20230621,110200,664303485,3620,3615,3620,3615,4305
|
|
20230621,110100,648740645,3615,3620,3620,3610,3007
|
|
20230621,110000,637870335,3620,3615,3620,3610,2080
|
|
20230621,105900,630353770,3615,3615,3620,3615,3838
|
|
20230621,105800,616479395,3610,3600,3615,3600,4833
|
|
20230621,105700,599047520,3600,3600,3600,3600,1765
|
|
20230621,105600,592693520,3605,3605,3605,3605,237
|
|
20230621,105500,591839135,3605,3605,3605,3605,967
|
|
20230621,105400,588353100,3605,3600,3605,3600,38
|
|
20230621,105300,588216120,3605,3605,3605,3605,200
|
|
20230621,105200,587495120,3605,3605,3605,3605,383
|
|
20230621,105100,586114405,3585,3605,3605,3585,3170
|
|
20230621,105000,574738460,3610,3605,3615,3605,4984
|
|
20230621,104900,556753760,3605,3605,3605,3600,342
|
|
20230621,104800,555520950,3605,3605,3605,3605,192
|
|
20230621,104700,554828790,3605,3605,3610,3600,3321
|
|
20230621,104600,542866440,3600,3600,3605,3600,2078
|
|
20230621,104500,535377900,3590,3590,3600,3590,4098
|
|
20230621,104400,520662510,3585,3580,3585,3580,2563
|
|
20230621,104300,511474405,3585,3590,3590,3585,3110
|
|
20230621,104200,500316015,3600,3595,3600,3595,221
|
|
20230621,104100,499520480,3595,3595,3595,3590,1888
|
|
20230621,104000,492736605,3595,3595,3595,3590,2503
|
|
20230621,103900,483743335,3600,3590,3600,3590,6399
|
|
20230621,103800,460755785,3590,3580,3590,3580,3042
|
|
20230621,103700,449853010,3575,3560,3575,3545,9362
|
|
20230621,103600,416485580,3560,3550,3560,3540,2887
|
|
20230621,103500,406228735,3550,3545,3550,3545,1600
|
|
20230621,103400,400556235,3550,3550,3550,3550,9
|
|
20230621,103300,400524285,3550,3550,3550,3550,522
|
|
20230621,103200,398671185,3535,3550,3550,3535,538
|
|
20230621,103100,396766265,3550,3550,3550,3550,0
|
|
20230621,103000,396766265,3550,3555,3555,3550,43
|
|
20230621,102900,396613445,3550,3530,3550,3530,1191
|
|
20230621,102800,392394340,3530,3530,3530,3530,880
|
|
20230621,102700,389287940,3525,3525,3525,3525,0
|
|
20230621,102600,389287940,3525,3530,3530,3525,1223
|
|
20230621,102500,384971045,3530,3530,3530,3530,24
|
|
20230621,102400,384886325,3525,3525,3525,3525,0
|
|
20230621,102300,384886325,3525,3520,3525,3520,140
|
|
20230621,102200,384393025,3520,3530,3530,3520,4082
|
|
20230621,102100,370011280,3555,3550,3555,3530,2021
|
|
20230621,102000,362869015,3545,3545,3545,3545,301
|
|
20230621,101900,361801970,3545,3545,3545,3545,50
|
|
20230621,101800,361624720,3545,3555,3555,3545,157
|
|
20230621,101700,361067385,3555,3555,3555,3555,39
|
|
20230621,101600,360928740,3555,3560,3560,3545,3084
|
|
20230621,101500,349950380,3560,3545,3560,3545,5352
|
|
20230621,101400,330957860,3545,3540,3545,3540,2100
|
|
20230621,101300,323518525,3535,3535,3535,3535,814
|
|
20230621,101200,320641035,3535,3535,3535,3535,80
|
|
20230621,101100,320358235,3535,3530,3535,3525,4014
|
|
20230621,101000,306190785,3530,3530,3530,3530,46
|
|
20230621,100900,306028405,3530,3525,3530,3525,33
|
|
20230621,100800,305911930,3520,3520,3520,3520,1900
|
|
20230621,100700,299223930,3520,3520,3520,3520,244
|
|
20230621,100600,298365050,3520,3525,3525,3520,377
|
|
20230621,100500,297036630,3530,3530,3535,3530,2230
|
|
20230621,100400,289164230,3525,3520,3525,3520,3000
|
|
20230621,100300,278596730,3520,3510,3530,3510,9510
|
|
20230621,100200,245115320,3510,3510,3510,3510,6
|
|
20230621,100100,245094260,3510,3510,3510,3505,5396
|
|
20230621,100000,226174595,3510,3515,3515,3510,67
|
|
20230621,095900,225939320,3515,3510,3515,3510,1338
|
|
20230621,095800,221236375,3510,3515,3515,3510,24
|
|
20230621,095700,221152020,3500,3505,3505,3500,676
|
|
20230621,095600,218784055,3520,3515,3520,3515,22
|
|
20230621,095500,218706680,3505,3515,3515,3505,300
|
|
20230621,095400,217654630,3520,3515,3520,3515,66
|
|
20230621,095300,217422335,3515,3520,3520,3515,9
|
|
20230621,095200,217390670,3520,3520,3520,3520,0
|
|
20230621,095100,217390670,3520,3505,3520,3505,212
|
|
20230621,095000,216647475,3500,3520,3520,3500,1419
|
|
20230621,094900,211678910,3520,3510,3520,3510,9382
|
|
20230621,094800,178722705,3510,3510,3510,3510,81
|
|
20230621,094700,178438395,3510,3505,3510,3505,304
|
|
20230621,094600,177371360,3505,3505,3505,3505,60
|
|
20230621,094500,177161060,3505,3505,3505,3505,46
|
|
20230621,094400,176999830,3505,3510,3510,3505,1073
|
|
20230621,094300,173238265,3510,3515,3515,3510,386
|
|
20230621,094200,171882975,3515,3515,3515,3515,129
|
|
20230621,094100,171429540,3515,3515,3515,3515,6
|
|
20230621,094000,171408450,3515,3515,3520,3510,527
|
|
20230621,093900,169556400,3515,3515,3515,3515,81
|
|
20230621,093800,169271685,3515,3510,3515,3510,1839
|
|
20230621,093700,162813535,3510,3515,3515,3510,58
|
|
20230621,093600,162609785,3515,3515,3515,3515,17
|
|
20230621,093500,162550030,3515,3515,3515,3515,38
|
|
20230621,093400,162416460,3515,3515,3515,3515,108
|
|
20230621,093300,162036840,3515,3515,3515,3515,16
|
|
20230621,093200,161980600,3515,3515,3515,3515,973
|
|
20230621,093100,158560505,3515,3515,3515,3515,8
|
|
20230621,093000,158532385,3515,3510,3515,3510,514
|
|
20230621,092900,156727820,3510,3500,3510,3500,224
|
|
20230621,092800,155941620,3510,3510,3510,3510,10
|
|
20230621,092700,155906520,3485,3520,3520,3485,1473
|
|
20230621,092600,150748930,3520,3520,3520,3515,522
|
|
20230621,092500,148911505,3520,3520,3520,3520,43
|
|
20230621,092400,148760145,3520,3520,3520,3520,48
|
|
20230621,092300,148591185,3515,3515,3515,3495,2380
|
|
20230621,092200,140234130,3515,3515,3515,3515,72
|
|
20230621,092100,139981050,3510,3505,3510,3505,909
|
|
20230621,092000,136792265,3505,3505,3505,3505,2
|
|
20230621,091900,136785255,3505,3505,3505,3505,12
|
|
20230621,091800,136743195,3505,3505,3505,3505,10
|
|
20230621,091700,136708145,3505,3505,3505,3505,10
|
|
20230621,091600,136673095,3500,3500,3505,3500,660
|
|
20230621,091500,134362815,3500,3510,3510,3465,11946
|
|
20230621,091400,92767935,3515,3520,3520,3515,4041
|
|
20230621,091300,78563770,3515,3515,3515,3515,2077
|
|
20230621,091200,71263115,3520,3520,3520,3520,400
|
|
20230621,091100,69855115,3520,3520,3520,3520,177
|
|
20230621,091000,69232075,3520,3520,3520,3520,213
|
|
20230621,090900,68482315,3525,3525,3525,3525,10
|
|
20230621,090800,68447065,3525,3515,3525,3515,4743
|
|
20230621,090700,51728500,3515,3525,3525,3515,1706
|
|
20230621,090600,45730685,3525,3525,3525,3525,411
|
|
20230621,090500,44281910,3520,3530,3530,3520,111
|
|
20230621,090400,43891180,3520,3525,3525,3520,1224
|
|
20230621,090300,39581680,3525,3525,3525,3525,584
|
|
20230621,090200,37523080,3525,3510,3525,3510,1932
|
|
20230621,090100,30733900,3510,3510,3510,3510,4620
|
|
20230621,090000,14517700,3505,3505,3505,3505,2740
|